WisdomTree UK Equity Income ETF (WUKD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:25PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 408.65 | 411.90 | 407.85 | 416.20 | 416.20 | 67,054 |
| 18 Apr 2024 | 410.55 | 410.55 | 407.85 | 409.95 | 409.95 | 116 |
| 17 Apr 2024 | 408.30 | 409.26 | 405.60 | 406.58 | 406.58 | 6,572 |
| 16 Apr 2024 | 406.00 | 408.65 | 403.00 | 404.70 | 404.70 | 38,452 |
| 15 Apr 2024 | 414.25 | 416.20 | 413.95 | 412.25 | 412.25 | 3,620 |
| 12 Apr 2024 | 416.10 | 417.55 | 413.05 | 414.30 | 414.30 | 6,208 |
| 11 Apr 2024 | 413.35 | 413.45 | 411.15 | 411.80 | 411.80 | 20,526 |
| 10 Apr 2024 | 418.90 | 420.55 | 396.40 | 412.15 | 412.15 | 32,808 |
| 09 Apr 2024 | 414.15 | 416.40 | 413.09 | 413.95 | 413.95 | 541 |
| 08 Apr 2024 | 415.90 | 416.20 | 411.10 | 415.80 | 415.80 | 5,818 |
| 05 Apr 2024 | 413.50 | 414.90 | 410.20 | 411.80 | 411.80 | 5,508 |
| 04 Apr 2024 | 416.40 | 420.70 | 415.75 | 417.85 | 417.85 | 14,389 |
| 03 Apr 2024 | 410.95 | 414.85 | 410.95 | 413.95 | 413.95 | 15,763 |
| 02 Apr 2024 | 414.85 | 423.00 | 413.25 | 413.48 | 413.48 | 23,749 |
| 28 Mar 2024 | 415.65 | 416.75 | 413.85 | 415.48 | 415.48 | 11,081 |
| 27 Mar 2024 | 412.25 | 414.10 | 410.85 | 413.55 | 413.55 | 12,832 |
| 26 Mar 2024 | 411.90 | 412.40 | 409.35 | 411.50 | 411.50 | 4,343 |
| 25 Mar 2024 | 408.70 | 411.20 | 408.70 | 410.30 | 410.30 | 146 |
| 22 Mar 2024 | 412.45 | 412.90 | 410.40 | 411.30 | 411.30 | 6,654 |
| 21 Mar 2024 | 405.95 | 411.45 | 405.95 | 410.15 | 410.15 | 4,436 |
| 20 Mar 2024 | 399.80 | 403.55 | 399.80 | 403.02 | 403.02 | 1,440 |
| 19 Mar 2024 | 400.05 | 400.05 | 396.64 | 398.58 | 398.58 | 2,760 |
| 18 Mar 2024 | 400.80 | 402.91 | 398.55 | 400.63 | 400.63 | 8,070 |
| 15 Mar 2024 | 403.80 | 403.80 | 403.70 | 402.83 | 402.83 | 36 |
| 14 Mar 2024 | 402.80 | 404.15 | 399.45 | 399.92 | 399.92 | 127 |
| 13 Mar 2024 | 402.25 | 404.45 | 401.84 | 401.83 | 401.83 | 6,013 |
| 12 Mar 2024 | 403.95 | 405.05 | 403.90 | 403.38 | 403.38 | 28,802 |
| 11 Mar 2024 | 402.60 | 405.40 | 400.55 | 402.63 | 402.63 | 81,077 |
| 08 Mar 2024 | 403.00 | 405.40 | 401.80 | 404.85 | 404.85 | 49,639 |
| 07 Mar 2024 | 402.00 | 407.55 | 401.60 | 405.38 | 405.38 | 21,390 |
| 06 Mar 2024 | 403.65 | 403.65 | 403.65 | 400.73 | 400.73 | 2,250 |
| 05 Mar 2024 | 397.50 | 397.50 | 391.85 | 397.40 | 397.40 | 19,464 |
| 04 Mar 2024 | 392.55 | 395.50 | 391.80 | 392.85 | 392.85 | 5,082 |
| 01 Mar 2024 | 394.35 | 395.30 | 391.89 | 395.73 | 395.73 | 315 |
| 29 Feb 2024 | 393.00 | 393.15 | 391.15 | 390.52 | 390.52 | 561 |
| 28 Feb 2024 | 389.20 | 389.20 | 384.35 | 386.75 | 386.75 | 6,846 |
| 27 Feb 2024 | 391.05 | 391.90 | 389.60 | 391.38 | 391.38 | 9,370 |
| 26 Feb 2024 | 391.40 | 393.35 | 389.38 | 389.77 | 389.77 | 1,001 |
| 23 Feb 2024 | 393.30 | 393.75 | 391.40 | 392.15 | 392.15 | 13,900 |
| 22 Feb 2024 | 394.25 | 396.60 | 394.25 | 394.98 | 394.98 | 8,280 |
| 21 Feb 2024 | 395.79 | 395.85 | 394.70 | 395.55 | 395.55 | 1,855 |
| 20 Feb 2024 | 397.05 | 397.35 | 396.25 | 396.77 | 396.77 | 15,758 |
| 19 Feb 2024 | 396.80 | 397.65 | 395.15 | 396.38 | 396.38 | 6,152 |
| 16 Feb 2024 | 395.60 | 397.30 | 395.00 | 395.90 | 395.90 | 9,768 |
| 15 Feb 2024 | 390.95 | 393.75 | 390.60 | 392.63 | 392.63 | 1,097 |
| 14 Feb 2024 | 388.60 | 391.10 | 388.60 | 389.02 | 389.02 | 5,920 |
| 13 Feb 2024 | 389.25 | 391.75 | 384.45 | 385.30 | 385.30 | 11,292 |
| 12 Feb 2024 | 389.95 | 391.85 | 387.50 | 390.35 | 390.35 | 4,712 |
| 09 Feb 2024 | 391.20 | 392.25 | 387.20 | 388.08 | 388.08 | 4,668 |
| 08 Feb 2024 | 396.50 | 396.60 | 391.15 | 392.00 | 392.00 | 4,446 |
| 07 Feb 2024 | 396.10 | 400.85 | 394.35 | 394.42 | 394.42 | 7,780 |
| 06 Feb 2024 | 393.75 | 400.55 | 393.75 | 398.35 | 398.35 | 6,696 |
| 05 Feb 2024 | 400.80 | 403.75 | 394.64 | 395.42 | 395.42 | 47,148 |
| 02 Feb 2024 | 402.70 | 404.85 | 401.30 | 400.45 | 400.45 | 3,005 |
| 01 Feb 2024 | 403.00 | 404.10 | 398.70 | 398.70 | 398.70 | 58,265 |
| 31 Jan 2024 | 405.35 | 405.95 | 403.23 | 405.02 | 405.02 | 14,056 |
| 30 Jan 2024 | 406.20 | 407.00 | 404.30 | 405.30 | 405.30 | 12,931 |
| 29 Jan 2024 | 406.65 | 407.05 | 403.94 | 404.70 | 404.70 | 34,477 |
| 26 Jan 2024 | 405.45 | 408.20 | 404.32 | 405.95 | 405.95 | 82,121 |
| 25 Jan 2024 | 402.80 | 404.55 | 402.75 | 402.67 | 402.67 | 8,592 |
| 24 Jan 2024 | 403.95 | 406.20 | 403.95 | 404.80 | 404.80 | 3,579 |
| 23 Jan 2024 | 401.40 | 403.40 | 401.40 | 401.20 | 401.20 | 4,485 |
| 22 Jan 2024 | 399.45 | 402.75 | 399.30 | 402.20 | 402.20 | 9,286 |
| 19 Jan 2024 | 400.55 | 400.55 | 396.94 | 397.80 | 397.80 | 2,875 |
| 18 Jan 2024 | 397.25 | 400.55 | 397.25 | 398.77 | 398.77 | 1,136 |
| 17 Jan 2024 | 401.20 | 401.20 | 395.85 | 398.33 | 398.33 | 9,846 |
| 16 Jan 2024 | 408.90 | 408.90 | 403.80 | 407.17 | 407.17 | 14,431 |
| 15 Jan 2024 | 407.60 | 410.10 | 406.20 | 408.27 | 408.27 | 5,128 |
| 12 Jan 2024 | 410.60 | 412.80 | 410.60 | 410.10 | 410.10 | 18,691 |
| 11 Jan 2024 | 417.70 | 417.70 | 407.89 | 408.17 | 408.17 | 230 |
| 10 Jan 2024 | 414.35 | 416.35 | 413.35 | 413.35 | 413.35 | 3,617 |
| 09 Jan 2024 | 419.80 | 419.80 | 417.95 | 418.48 | 418.48 | 1,911 |
| 08 Jan 2024 | 416.40 | 420.60 | 414.05 | 420.08 | 420.08 | 7,361 |
| 05 Jan 2024 | 415.45 | 418.35 | 415.15 | 417.48 | 417.48 | 60,840 |
| 05 Jan 2024 | 0.1176 Dividend | |||||
| 04 Jan 2024 | 417.90 | 420.05 | 417.90 | 419.85 | 419.73 | 5,428 |
| 03 Jan 2024 | 433.40 | 433.40 | 427.00 | 427.75 | 427.63 | 23,641 |
| 02 Jan 2024 | 435.75 | 436.70 | 431.25 | 430.88 | 430.75 | 64,957 |
| 29 Dec 2023 | 435.25 | 439.80 | 433.05 | 433.38 | 433.25 | 27,953 |
| 28 Dec 2023 | 434.95 | 437.30 | 432.25 | 433.88 | 433.75 | 4,057 |
| 27 Dec 2023 | 436.10 | 436.15 | 431.95 | 434.92 | 434.80 | 19,094 |
| 22 Dec 2023 | 435.40 | 435.60 | 431.90 | 434.65 | 434.53 | 16,522 |
| 21 Dec 2023 | 430.50 | 433.85 | 430.37 | 432.13 | 432.00 | 24,480 |
| 20 Dec 2023 | 429.80 | 432.40 | 427.50 | 431.35 | 431.23 | 42,559 |
| 19 Dec 2023 | 426.60 | 426.60 | 423.35 | 425.10 | 424.98 | 1,888 |
| 18 Dec 2023 | 422.00 | 426.01 | 422.00 | 423.75 | 423.63 | 4,707 |
| 15 Dec 2023 | 430.80 | 431.35 | 424.15 | 411.55 | 411.43 | 105,581 |
| 14 Dec 2023 | 428.80 | 433.95 | 424.10 | 429.13 | 429.00 | 8,755 |
| 13 Dec 2023 | 414.20 | 417.75 | 413.35 | 415.10 | 414.98 | 1,510 |
| 12 Dec 2023 | 417.70 | 418.15 | 416.25 | 415.40 | 415.28 | 16,443 |
| 11 Dec 2023 | 417.00 | 418.55 | 416.15 | 405.42 | 405.31 | 2,258 |
| 08 Dec 2023 | 417.30 | 421.20 | 417.25 | 417.65 | 417.53 | 20,231 |
| 07 Dec 2023 | 416.80 | 416.80 | 414.05 | 417.00 | 416.88 | 1,622 |
| 06 Dec 2023 | 409.95 | 416.10 | 409.95 | 414.65 | 414.53 | 10,023 |
| 05 Dec 2023 | 410.25 | 410.47 | 405.80 | 409.55 | 409.44 | 351 |
| 04 Dec 2023 | 408.40 | 408.90 | 404.80 | 404.80 | 404.69 | 7,358 |
| 01 Dec 2023 | 405.50 | 408.25 | 404.55 | 407.35 | 407.24 | 3,222 |
| 30 Nov 2023 | 406.50 | 406.50 | 403.60 | 403.50 | 403.39 | 74 |
| 29 Nov 2023 | 405.35 | 405.70 | 402.75 | 405.60 | 405.49 | 10,343 |
| 28 Nov 2023 | 403.00 | 407.65 | 401.15 | 403.35 | 403.24 | 616 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.